Dark

AI20280121P5
AI Jan 21 2028 5.00 Put (AI280121P00005000)
option OPRA

EOD

Aug 27, 2026

0.7000-12.500%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7500	0.7500	0.7000	0.7000	-12.500%	2	364	0.000%
2026-08-25	0.8000	0.8000	0.8000	0.8000	+3.896%	2	364	-12.500%
2026-08-19	0.7900	0.7900	0.7700	0.7700	-3.750%	23	364	-9.091%
2026-08-17	0.8200	0.8200	0.7800	0.8000	+2.564%	4	344	-12.500%
2026-08-11	0.7800	0.7800	0.7800	0.7800	-11.364%	12	341	-10.256%
2026-08-05	0.9200	0.9200	0.8800	0.8800	0.000%	19	341	-20.455%
2026-08-03	0.9200	0.9200	0.8800	0.8800	-2.222%	4	338	-20.455%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-12.621%	1	340	-22.222%
2026-07-28	1.0300	1.0300	1.0300	1.0300	-4.630%	53	341	-32.039%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-2.703%	2	394	-35.185%
2026-07-22	1.1000	1.1100	1.1000	1.1100	+5.714%	4	394	-36.937%
2026-07-20	0.9600	1.0500	0.9600	1.0500	+2.941%	4	390	-33.333%
2026-07-17	1.0300	1.0300	1.0200	1.0200	-8.108%	11	388	-31.373%
2026-07-14	1.1100	1.1100	1.1100	1.1100	+1.835%	10	387	-36.937%
2026-07-09	1.0900	1.0900	1.0900	1.0900	+0.926%	5	397	-35.780%
2026-07-07	1.0800	1.0800	1.0800	1.0800	+1.887%	5	395	-35.185%
2026-07-06	1.2000	1.2000	1.0600	1.0600	+1.923%	2	390	-33.962%
2026-07-02	1.0400	1.0400	1.0400	1.0400	0.000%	20	383	-32.692%
2026-07-01	1.0700	1.0700	1.0400	1.0400	0.000%	2	383	-32.692%
2026-06-30	1.0500	1.0500	1.0400	1.0400	-9.565%	2	383	-32.692%
2026-06-29	1.2000	1.2000	1.1500	1.1500	+5.505%	2	383	-39.130%
2026-06-25	1.1100	1.1100	1.0900	1.0900	+15.957%	3	384	-35.780%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-6.931%	5	386	-25.532%
2026-06-18	1.0100	1.0100	1.0100	1.0100	+14.773%	1	383	-30.693%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-7.368%	1	383	-20.455%
2026-06-11	0.9600	0.9700	0.9500	0.9500	-2.062%	14	383	-26.316%
2026-06-10	1.0400	1.0400	0.9700	0.9700	-6.731%	15	385	-27.835%
2026-06-08	1.0400	1.0400	1.0400	1.0400	+1.961%	1	384	-32.692%
2026-06-04	1.0200	1.0200	1.0200	1.0200	+9.677%	5	383	-31.373%
2026-06-01	0.9500	0.9900	0.9300	0.9300	-7.921%	19	382	-24.731%
2026-05-29	1.0300	1.0300	1.0000	1.0100	-5.607%	4	384	-30.693%
2026-05-28	1.0700	1.0700	1.0500	1.0700	+11.458%	44	382	-34.579%
2026-05-26	0.9600	0.9600	0.9600	0.9600	-9.434%	1	381	-27.083%
2026-05-21	1.0200	1.0600	1.0200	1.0600	-5.357%	3	381	-33.962%
2026-05-20	1.0500	1.1200	1.0500	1.1200	0.000%	2	383	-37.500%
2026-05-19	1.1000	1.1200	1.1000	1.1200	-2.609%	2	381	-37.500%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+1.770%	1	381	-39.130%
2026-05-15	1.1300	1.1300	1.1300	1.1300	-1.739%	1	381	-38.053%
2026-05-14	1.1600	1.1600	1.1500	1.1500	-0.862%	3	381	-39.130%
2026-05-13	1.1600	1.1600	1.1600	1.1600	+5.455%	2	377	-39.655%
2026-05-12	1.1100	1.1100	1.1000	1.1000	+5.769%	3	377	-36.364%
2026-05-11	1.0400	1.0400	1.0400	1.0400	-1.887%	1	377	-32.692%
2026-05-08	1.0600	1.0600	1.0600	1.0600	0.000%	1	377	-33.962%
2026-05-07	1.1000	1.1000	1.0600	1.0600	0.000%	23	376	-33.962%
2026-05-05	1.0600	1.0600	1.0600	1.0600	-1.852%	1	376	-33.962%
2026-05-04	1.0900	1.1000	1.0700	1.0800	-5.263%	55	376	-35.185%
2026-05-01	1.1000	1.1400	1.1000	1.1400	-0.870%	3	323	-38.596%
2026-04-29	0.9900	1.1500	0.9900	1.1500	+1.770%	3	323	-39.130%
2026-04-27	1.1300	1.1300	1.1300	1.1300	-2.586%	3	320	-38.053%
2026-04-24	1.1500	1.1600	1.1500	1.1600	-3.333%	23	317	-39.655%
2026-04-23	1.1000	1.2700	1.1000	1.2000	+14.286%	10	295	-41.667%
2026-04-22	1.0800	1.0800	1.0500	1.0500	-6.250%	6	291	-33.333%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+5.660%	4	288	-37.500%
2026-04-20	1.0600	1.0600	1.0600	1.0600	+0.952%	2	284	-33.962%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-2.778%	6	283	-33.333%
2026-04-16	1.0800	1.0800	1.0800	1.0800	+6.931%	1	277	-35.185%
2026-04-15	1.1400	1.1400	1.0100	1.0100	-21.705%	12	276	-30.693%
2026-04-09	1.2400	1.2900	1.2400	1.2900	+14.159%	2	265	-45.736%
2026-04-01	0.9900	1.1300	0.9900	1.1300	-16.912%	2	267	-38.053%
2026-03-27	1.3600	1.3600	1.3600	1.3600	+7.937%	1	266	-48.529%
2026-03-25	1.2500	1.2600	1.2500	1.2600	+5.000%	4	267	-44.444%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-3.226%	5	267	-41.667%
2026-03-18	1.2400	1.2400	1.2400	1.2400	+5.085%	1	262	-43.548%
2026-03-16	1.1800	1.1800	1.1800	1.1800	+8.257%	10	262	-40.678%
2026-03-04	1.1200	1.1200	1.0900	1.0900	-6.034%	3	262	-35.780%
2026-03-02	1.1000	1.1600	1.1000	1.1600	+5.455%	31	262	-39.655%
2026-02-26	1.0000	1.3000	1.0000	1.1000	+22.222%	52	241	-36.364%
2026-02-20	0.6600	0.9000	0.6600	0.9000	+16.883%	16	240	-22.222%
2026-02-10	0.7400	0.7700	0.7400	0.7700	+11.594%	2	250	-9.091%
2026-02-09	0.7000	0.7000	0.6900	0.6900	-10.390%	3	250	+1.449%
2026-02-05	0.8400	0.8400	0.7700	0.7700	-2.532%	8	250	-9.091%
2026-02-04	0.7800	0.7900	0.7800	0.7900	+11.268%	3	249	-11.392%
2026-02-03	0.8100	0.8100	0.7100	0.7100	+4.412%	108	249	-1.408%
2026-01-30	0.6800	0.6800	0.6800	0.6800	-6.849%	1	160	+2.941%
2026-01-28	0.6200	0.7300	0.6200	0.7300	+10.606%	31	159	-4.110%
2026-01-26	0.6400	0.6600	0.6400	0.6600	-9.589%	2	158	+6.061%
2026-01-20	0.7300	0.7300	0.7300	0.7300	+65.909%	4	156	-4.110%
2026-01-15	0.4400	0.4400	0.4400	0.4400	-30.159%	8	153	+59.091%
2026-01-14	0.6300	0.6300	0.6300	0.6300	+57.500%	2	152	+11.111%
2026-01-09	0.4000	0.4000	0.4000	0.4000	+14.286%	3	152	+75.000%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-36.364%	2	149	+100.000%
2025-12-24	0.6300	0.6300	0.5500	0.5500	-31.250%	3	149	+27.273%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+6.667%	15	149	-12.500%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+11.940%	2	164	-6.667%
2025-12-17	0.6700	0.6700	0.6700	0.6700	0.000%	3	162	+4.478%
2025-12-16	0.6700	0.6700	0.6700	0.6700	+6.349%	5	162	+4.478%
2025-12-08	0.9200	0.9200	0.5400	0.6300	-4.545%	12	157	+11.111%
2025-12-04	0.6600	0.6600	0.6600	0.6600	-4.348%	30	147	+6.061%
2025-12-03	0.7200	0.7200	0.6900	0.6900	-2.817%	13	117	+1.449%
2025-12-02	0.7100	0.7100	0.7100	0.7100	-1.389%	5	114	-1.408%
2025-12-01	0.7000	0.7200	0.7000	0.7200	+2.857%	2	114	-2.778%
2025-11-28	0.7000	0.7000	0.7000	0.7000	-11.392%	2	112	0.000%
2025-11-21	0.7900	0.7900	0.7900	0.7900	-4.819%	2	111	-11.392%
2025-11-20	0.7200	0.8300	0.7200	0.8300	+2.469%	3	109	-15.663%
2025-11-19	0.7600	0.8100	0.7600	0.8100	+35.000%	71	109	-13.580%
2025-11-10	0.6000	0.6000	0.6000	0.6000	-6.250%	1	71	+16.667%
2025-11-07	0.5500	0.6400	0.5500	0.6400	+6.667%	12	71	+9.375%
2025-11-06	0.5100	0.6500	0.5100	0.6000	-4.762%	35	63	+16.667%
2025-11-04	0.6300	0.6300	0.6300	0.6300	+26.000%	2	29	+11.111%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+2.041%	6	27	+40.000%
2025-10-27	0.4900	0.4900	0.4900	0.4900	-10.909%	1	21	+42.857%
2025-10-24	0.5000	0.5500	0.5000	0.5500	+3.774%	4	21	+27.273%
2025-10-23	0.5300	0.5300	0.5300	0.5300	-10.169%	1	18	+32.075%
2025-10-20	0.5900	0.5900	0.5900	0.5900	+18.000%	1	18	+18.644%
2025-10-16	0.5000	0.5000	0.5000	0.5000	-1.961%	2	17	+40.000%
2025-10-15	0.5100	0.5100	0.5100	0.5100	-16.393%	1	17	+37.255%
2025-10-13	0.6100	0.6100	0.6100	0.6100	+24.490%	25	16	+14.754%
2025-10-01	0.4900	0.4900	0.4900	0.4900	-5.769%	20	41	+42.857%
2025-09-30	0.5200	0.5200	0.5200	0.5200	-5.455%	20	21	+34.615%
2025-09-19	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	+27.273%